ブックオフグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,463 | 1,490 | 1,440 | 1,484 | +14 | +1% | 469,100 |
| 2024/10/23 | 1,452 | 1,474 | 1,392 | 1,470 | +156 | +11.9% | 1,398,100 |
| 2024/10/22 | 1,316 | 1,323 | 1,304 | 1,314 | -6 | -0.5% | 59,700 |
| 2024/10/21 | 1,374 | 1,374 | 1,314 | 1,320 | -54 | -3.9% | 130,400 |
| 2024/10/18 | 1,384 | 1,398 | 1,366 | 1,374 | -1 | -0.1% | 49,700 |
| 2024/10/17 | 1,400 | 1,408 | 1,370 | 1,375 | -21 | -1.5% | 82,400 |
| 2024/10/16 | 1,366 | 1,409 | 1,366 | 1,396 | +2 | +0.1% | 100,400 |
| 2024/10/15 | 1,373 | 1,400 | 1,356 | 1,394 | +43 | +3.2% | 124,300 |
| 2024/10/11 | 1,380 | 1,380 | 1,344 | 1,351 | -27 | -2% | 80,700 |
| 2024/10/10 | 1,390 | 1,390 | 1,361 | 1,378 | -17 | -1.2% | 41,500 |
| 2024/10/09 | 1,392 | 1,400 | 1,385 | 1,395 | +16 | +1.2% | 26,900 |
| 2024/10/08 | 1,393 | 1,400 | 1,372 | 1,379 | -14 | -1% | 44,100 |
| 2024/10/07 | 1,407 | 1,413 | 1,391 | 1,393 | -11 | -0.8% | 69,000 |
| 2024/10/04 | 1,393 | 1,407 | 1,389 | 1,404 | +27 | +2% | 81,700 |
| 2024/10/03 | 1,390 | 1,397 | 1,377 | 1,377 | ±0 | ±0% | 32,800 |
| 2024/10/02 | 1,372 | 1,386 | 1,356 | 1,377 | +1 | +0.1% | 63,600 |
| 2024/10/01 | 1,370 | 1,379 | 1,359 | 1,376 | +13 | +1% | 26,300 |
| 2024/09/30 | 1,358 | 1,380 | 1,353 | 1,363 | -14 | -1% | 55,600 |
| 2024/09/27 | 1,390 | 1,390 | 1,369 | 1,377 | +5 | +0.4% | 50,100 |
| 2024/09/26 | 1,332 | 1,373 | 1,332 | 1,372 | +41 | +3.1% | 82,600 |
| 2024/09/25 | 1,350 | 1,350 | 1,331 | 1,331 | -5 | -0.4% | 51,600 |
| 2024/09/24 | 1,340 | 1,348 | 1,336 | 1,336 | +1 | +0.1% | 29,800 |
| 2024/09/20 | 1,331 | 1,338 | 1,324 | 1,335 | +12 | +0.9% | 28,900 |
| 2024/09/19 | 1,323 | 1,334 | 1,317 | 1,323 | +8 | +0.6% | 34,100 |
| 2024/09/18 | 1,318 | 1,320 | 1,301 | 1,315 | +4 | +0.3% | 18,800 |
| 2024/09/17 | 1,301 | 1,314 | 1,301 | 1,311 | +19 | +1.5% | 32,900 |
| 2024/09/13 | 1,298 | 1,306 | 1,288 | 1,292 | -13 | -1% | 38,900 |
| 2024/09/12 | 1,289 | 1,308 | 1,289 | 1,305 | +34 | +2.7% | 40,700 |
| 2024/09/11 | 1,297 | 1,297 | 1,268 | 1,271 | -26 | -2% | 60,700 |
| 2024/09/10 | 1,305 | 1,308 | 1,294 | 1,297 | +5 | +0.4% | 42,400 |
| 2024/09/09 | 1,296 | 1,298 | 1,274 | 1,292 | -10 | -0.8% | 51,600 |
| 2024/09/06 | 1,313 | 1,320 | 1,301 | 1,302 | -18 | -1.4% | 46,200 |
| 2024/09/05 | 1,316 | 1,328 | 1,307 | 1,320 | +4 | +0.3% | 37,500 |
| 2024/09/04 | 1,324 | 1,335 | 1,306 | 1,316 | -23 | -1.7% | 59,800 |
| 2024/09/03 | 1,335 | 1,348 | 1,334 | 1,339 | +2 | +0.1% | 29,100 |
| 2024/09/02 | 1,347 | 1,350 | 1,325 | 1,337 | -15 | -1.1% | 50,300 |
| 2024/08/30 | 1,346 | 1,352 | 1,339 | 1,352 | +6 | +0.4% | 17,900 |
| 2024/08/29 | 1,356 | 1,361 | 1,337 | 1,346 | -17 | -1.2% | 36,100 |
| 2024/08/28 | 1,347 | 1,365 | 1,346 | 1,363 | +6 | +0.4% | 33,900 |
| 2024/08/27 | 1,350 | 1,364 | 1,345 | 1,357 | +4 | +0.3% | 42,900 |
| 2024/08/26 | 1,351 | 1,354 | 1,343 | 1,353 | +5 | +0.4% | 35,800 |
| 2024/08/23 | 1,348 | 1,354 | 1,332 | 1,348 | +8 | +0.6% | 36,200 |
| 2024/08/22 | 1,354 | 1,355 | 1,334 | 1,340 | -14 | -1% | 36,100 |
| 2024/08/21 | 1,328 | 1,354 | 1,327 | 1,354 | +21 | +1.6% | 57,900 |
| 2024/08/20 | 1,318 | 1,334 | 1,315 | 1,333 | +29 | +2.2% | 41,000 |
| 2024/08/19 | 1,328 | 1,328 | 1,299 | 1,304 | -26 | -2% | 58,100 |
| 2024/08/16 | 1,313 | 1,335 | 1,311 | 1,330 | +30 | +2.3% | 77,500 |
| 2024/08/15 | 1,293 | 1,311 | 1,290 | 1,300 | +16 | +1.2% | 66,700 |
| 2024/08/14 | 1,286 | 1,290 | 1,267 | 1,284 | -1 | -0.1% | 51,800 |
| 2024/08/13 | 1,264 | 1,291 | 1,264 | 1,285 | +21 | +1.7% | 55,500 |
201～
250
件表示中 / 1680件
類似銘柄と比較する
現在ご覧いただいている「ブックオフＧＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ブックオフＧＨ | 152,800円 | +6.5% | +2.5% | 1.96% | 12.19倍 | 1.44倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| エコス | 278,200円 | +2.1% | -4.5% | 2.52% | 7.81倍 | 1.16倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| アレンザＨＤ | 106,100円 | +1.1% | +7.5% | 3.58% | 14.48倍 | 1.04倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| ＤＤグループ | 169,700円 | +7.7% | +10.6% | 0.00% | 13.19倍 | 5.11倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| 丸善ＣＨＩ | 32,900円 | +5.7% | +1.3% | 1.22% | 13.24倍 | 0.60倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
